28.00
+2.82(+11.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 25.74 | 28 | 28 | 28.2 | 25.6 | 27.8M |
| September 11, 2025 | 24.5 | 25.18 | 25.18 | 25.6 | 23.72 | 14.51M |
| September 10, 2025 | 25.46 | 25.08 | 25.08 | 25.6 | 25 | 6.59M |
| September 09, 2025 | 25.3 | 25.2 | 25.2 | 25.64 | 24.94 | 7.14M |
| September 08, 2025 | 25.3 | 25.36 | 25.36 | 25.48 | 24.8 | 9.35M |
| September 05, 2025 | 23.62 | 25.02 | 25.02 | 25.3 | 23.48 | 16.49M |
| September 04, 2025 | 24.4 | 23.4 | 23.4 | 24.48 | 23.3 | 9.56M |
| September 03, 2025 | 24.32 | 24.34 | 24.34 | 24.64 | 24.1 | 7.14M |
| September 02, 2025 | 24.46 | 24.32 | 24.32 | 24.78 | 23.84 | 8.28M |
| September 01, 2025 | 24 | 24.46 | 24.46 | 24.48 | 23.74 | 11.76M |
| August 29, 2025 | 23.48 | 23.7 | 23.7 | 24.14 | 23.2 | 11.15M |
| August 28, 2025 | 23.84 | 23.38 | 23.38 | 23.98 | 22.86 | 13.61M |
| August 27, 2025 | 24.9 | 23.84 | 23.84 | 25 | 23.8 | 15.63M |
| August 26, 2025 | 25 | 24.88 | 24.88 | 25.16 | 24.6 | 10.15M |
| August 25, 2025 | 25.78 | 25.24 | 25.24 | 25.84 | 24.92 | 10.63M |
| August 22, 2025 | 25.56 | 25.4 | 25.4 | 25.56 | 25.04 | 7.45M |
| August 21, 2025 | 25.26 | 25.56 | 25.56 | 25.58 | 24.84 | 7.49M |
| August 20, 2025 | 25.9 | 25.24 | 25.24 | 25.9 | 24.56 | 13.25M |
| August 19, 2025 | 25.92 | 25.9 | 25.9 | 26.4 | 25.24 | 11.19M |
| August 18, 2025 | 25.78 | 25.92 | 25.92 | 26.3 | 25.64 | 11.1M |
| August 15, 2025 | 25.28 | 25.7 | 25.7 | 25.78 | 24.86 | 13.03M |
| August 14, 2025 | 25.2 | 25.2 | 25.2 | 25.6 | 24.96 | 10.77M |
| August 13, 2025 | 24.1 | 24.98 | 24.98 | 25.1 | 24.1 | 19.37M |
| August 12, 2025 | 24.24 | 24.06 | 24.06 | 24.3 | 23.68 | 13.75M |
| August 11, 2025 | 23.66 | 24.16 | 24.16 | 24.2 | 23.28 | 22.68M |
| August 08, 2025 | 25.92 | 23.54 | 23.54 | 25.98 | 23.22 | 70.29M |
| August 07, 2025 | 28.6 | 28.02 | 28.02 | 28.6 | 27.38 | 7.63M |
| August 06, 2025 | 29.02 | 28.6 | 28.6 | 29.02 | 28.14 | 6.01M |
| August 05, 2025 | 27.7 | 28.46 | 28.46 | 28.46 | 27.3 | 7.09M |
| August 04, 2025 | 27 | 27.28 | 27.28 | 27.52 | 26.5 | 5.7M |
| August 01, 2025 | 27.8 | 27.3 | 27.3 | 28.8 | 27.05 | 7.8M |
| July 31, 2025 | 29.1 | 28.2 | 28.2 | 29.55 | 27.95 | 10.76M |
| July 30, 2025 | 30.55 | 29.35 | 29.35 | 30.7 | 28.5 | 14.68M |
| July 29, 2025 | 28.45 | 30.55 | 30.55 | 30.75 | 28.15 | 16.36M |
| July 28, 2025 | 28.05 | 28.45 | 28.45 | 28.6 | 27.45 | 5.96M |
| July 25, 2025 | 28.1 | 28 | 28 | 28.6 | 27.65 | 7.65M |
| July 24, 2025 | 27.95 | 28.05 | 28.05 | 28.1 | 27.55 | 4.97M |
| July 23, 2025 | 28.25 | 27.6 | 27.6 | 28.4 | 27.4 | 7.7M |
| July 22, 2025 | 28.45 | 27.8 | 27.8 | 29.5 | 27.65 | 11.84M |
| July 21, 2025 | 28.3 | 28.2 | 28.2 | 29.3 | 27.65 | 9.88M |
| July 18, 2025 | 28 | 27.9 | 27.9 | 28.4 | 27.1 | 10.96M |
| July 17, 2025 | 27.2 | 27.5 | 27.5 | 28.15 | 26.75 | 13.25M |
| July 16, 2025 | 26.25 | 26.9 | 26.9 | 27.1 | 25.8 | 9.2M |
| July 15, 2025 | 25.45 | 26.05 | 26.05 | 26.2 | 25.25 | 4.93M |
| July 14, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.1 | 3.67M |
| July 11, 2025 | 25.4 | 25.55 | 25.55 | 26.2 | 25.3 | 6.43M |
| July 10, 2025 | 25.9 | 25.45 | 25.45 | 25.95 | 25.3 | 4.57M |
| July 09, 2025 | 24.9 | 25.65 | 25.65 | 26.15 | 24.65 | 9.28M |
| July 08, 2025 | 24.5 | 25.2 | 25.2 | 25.6 | 24.3 | 6.96M |
| July 07, 2025 | 24.95 | 24.5 | 24.5 | 25.1 | 24.35 | 3.91M |
| July 04, 2025 | 25.2 | 24.95 | 24.95 | 25.6 | 24.35 | 5.51M |
| July 03, 2025 | 24.8 | 25.2 | 25.2 | 25.95 | 24.55 | 7.24M |
| July 02, 2025 | 24.3 | 24.9 | 24.9 | 25.3 | 24.25 | 11.48M |
| June 30, 2025 | 23.7 | 23.55 | 23.55 | 23.85 | 23.25 | 5.16M |
| June 27, 2025 | 24.2 | 23.75 | 23.75 | 24.3 | 23.45 | 5.24M |
| June 26, 2025 | 24.3 | 24.2 | 24.2 | 24.3 | 23.65 | 7.05M |
| June 25, 2025 | 25 | 24.7 | 24.7 | 25.45 | 24.5 | 7.27M |
| June 24, 2025 | 24.35 | 25.1 | 25.1 | 25.15 | 23.9 | 7.83M |
| June 23, 2025 | 23.6 | 24.15 | 24.15 | 24.4 | 22.9 | 9.01M |
| June 20, 2025 | 23.85 | 23.65 | 23.65 | 24.1 | 23.2 | 6.78M |